Vimeo, Inc. (VMEO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 3.5100 | 3.5800 | 3.4900 | 3.5300 | 3.5300 | 1,704,900 |
| 18 Apr 2024 | 3.5200 | 3.6500 | 3.5200 | 3.5500 | 3.5500 | 1,396,900 |
| 17 Apr 2024 | 3.6100 | 3.6500 | 3.5100 | 3.5200 | 3.5200 | 1,728,700 |
| 16 Apr 2024 | 3.5400 | 3.6800 | 3.4590 | 3.6000 | 3.6000 | 2,711,100 |
| 15 Apr 2024 | 3.6300 | 3.6900 | 3.5200 | 3.5200 | 3.5200 | 1,996,000 |
| 12 Apr 2024 | 3.6600 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 1,684,400 |
| 11 Apr 2024 | 3.7100 | 3.8400 | 3.6600 | 3.7000 | 3.7000 | 1,248,700 |
| 10 Apr 2024 | 3.7300 | 3.8100 | 3.6500 | 3.6600 | 3.6600 | 3,047,600 |
| 09 Apr 2024 | 3.7200 | 4.0900 | 3.6900 | 3.8200 | 3.8200 | 5,950,300 |
| 08 Apr 2024 | 3.7900 | 3.8400 | 3.6900 | 3.7000 | 3.7000 | 1,953,600 |
| 05 Apr 2024 | 3.8100 | 3.8300 | 3.7350 | 3.7600 | 3.7600 | 2,925,300 |
| 04 Apr 2024 | 3.8500 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 2,601,200 |
| 03 Apr 2024 | 3.8600 | 3.9200 | 3.7600 | 3.8100 | 3.8100 | 3,110,900 |
| 02 Apr 2024 | 3.9500 | 4.0300 | 3.8800 | 3.8900 | 3.8900 | 2,785,500 |
| 01 Apr 2024 | 4.1100 | 4.1100 | 3.9900 | 4.0000 | 4.0000 | 2,750,500 |
| 28 Mar 2024 | 4.2000 | 4.3500 | 3.9900 | 4.0900 | 4.0900 | 4,937,300 |
| 27 Mar 2024 | 3.9200 | 4.2000 | 3.8900 | 4.1900 | 4.1900 | 9,576,100 |
| 26 Mar 2024 | 4.0000 | 4.1700 | 3.6500 | 3.8900 | 3.8900 | 14,111,900 |
| 25 Mar 2024 | 5.3420 | 5.5600 | 3.7100 | 3.9500 | 3.9500 | 24,479,400 |
| 22 Mar 2024 | 5.6100 | 5.6100 | 5.4200 | 5.4300 | 5.4300 | 5,502,100 |
| 21 Mar 2024 | 5.7000 | 5.7700 | 5.5900 | 5.6600 | 5.6600 | 3,926,800 |
| 20 Mar 2024 | 5.5800 | 5.7200 | 5.3700 | 5.6400 | 5.6400 | 4,574,900 |
| 19 Mar 2024 | 5.6200 | 5.6500 | 5.4400 | 5.5800 | 5.5800 | 3,370,000 |
| 18 Mar 2024 | 5.3800 | 5.7700 | 5.3400 | 5.5800 | 5.5800 | 5,614,600 |
| 15 Mar 2024 | 5.2700 | 5.4800 | 5.2700 | 5.3800 | 5.3800 | 3,981,500 |
| 14 Mar 2024 | 5.3800 | 5.4500 | 5.2800 | 5.3500 | 5.3500 | 2,770,200 |
| 13 Mar 2024 | 5.4700 | 5.4700 | 5.2100 | 5.4100 | 5.4100 | 3,245,700 |
| 12 Mar 2024 | 5.4600 | 5.5300 | 5.2900 | 5.4700 | 5.4700 | 5,730,500 |
| 11 Mar 2024 | 5.0000 | 5.3650 | 4.9600 | 5.3400 | 5.3400 | 5,831,000 |
| 08 Mar 2024 | 5.1800 | 5.3200 | 4.9300 | 4.9500 | 4.9500 | 3,786,400 |
| 07 Mar 2024 | 4.7300 | 5.2500 | 4.6900 | 5.1100 | 5.1100 | 4,151,100 |
| 06 Mar 2024 | 4.7600 | 4.8100 | 4.4650 | 4.6400 | 4.6400 | 5,126,500 |
| 05 Mar 2024 | 4.9300 | 5.4600 | 4.6200 | 4.7000 | 4.7000 | 7,339,800 |
| 04 Mar 2024 | 5.0800 | 5.2200 | 4.8800 | 5.0000 | 5.0000 | 3,250,000 |
| 01 Mar 2024 | 4.8300 | 5.1300 | 4.6800 | 5.0100 | 5.0100 | 3,320,400 |
| 29 Feb 2024 | 4.6700 | 4.8450 | 4.5550 | 4.7900 | 4.7900 | 3,036,000 |
| 28 Feb 2024 | 4.5700 | 4.6600 | 4.4650 | 4.5600 | 4.5600 | 2,833,900 |
| 27 Feb 2024 | 4.2500 | 4.5750 | 4.2200 | 4.5000 | 4.5000 | 2,828,600 |
| 26 Feb 2024 | 4.0300 | 4.2900 | 4.0000 | 4.2000 | 4.2000 | 2,293,200 |
| 23 Feb 2024 | 4.0200 | 4.0800 | 3.9510 | 3.9700 | 3.9700 | 1,658,300 |
| 22 Feb 2024 | 3.6000 | 4.0650 | 3.5700 | 4.0000 | 4.0000 | 3,371,200 |
| 21 Feb 2024 | 3.8300 | 3.8300 | 3.6600 | 3.6800 | 3.6800 | 1,937,300 |
| 20 Feb 2024 | 3.8900 | 3.9800 | 3.8200 | 3.8300 | 3.8300 | 1,654,300 |
| 16 Feb 2024 | 4.0200 | 4.0300 | 3.8300 | 3.9200 | 3.9200 | 5,300,300 |
| 15 Feb 2024 | 4.0400 | 4.0500 | 3.9300 | 4.0400 | 4.0400 | 1,537,400 |
| 14 Feb 2024 | 4.0000 | 4.0950 | 3.9700 | 3.9900 | 3.9900 | 1,935,900 |
| 13 Feb 2024 | 4.0400 | 4.1000 | 3.8900 | 3.9500 | 3.9500 | 2,087,200 |
| 12 Feb 2024 | 4.0300 | 4.2100 | 3.9850 | 4.1700 | 4.1700 | 1,844,900 |
| 09 Feb 2024 | 3.7700 | 4.0300 | 3.7700 | 4.0100 | 4.0100 | 1,566,800 |
| 08 Feb 2024 | 3.7800 | 3.8600 | 3.7000 | 3.7600 | 3.7600 | 2,380,400 |
| 07 Feb 2024 | 3.8300 | 3.8500 | 3.6950 | 3.7600 | 3.7600 | 1,537,800 |
| 06 Feb 2024 | 3.8200 | 3.9400 | 3.7900 | 3.8300 | 3.8300 | 2,048,400 |
| 05 Feb 2024 | 3.9600 | 3.9650 | 3.8300 | 3.8400 | 3.8400 | 905,100 |
| 02 Feb 2024 | 4.0000 | 4.0800 | 3.9050 | 4.0200 | 4.0200 | 1,052,500 |
| 01 Feb 2024 | 3.9900 | 4.0250 | 3.8800 | 3.9700 | 3.9700 | 1,071,400 |
| 31 Jan 2024 | 4.0000 | 4.1000 | 3.9600 | 3.9700 | 3.9700 | 1,256,500 |
| 30 Jan 2024 | 3.9100 | 4.0700 | 3.9000 | 4.0400 | 4.0400 | 1,335,400 |
| 29 Jan 2024 | 3.7100 | 3.9400 | 3.6950 | 3.9300 | 3.9300 | 1,054,500 |
| 26 Jan 2024 | 3.7500 | 3.8200 | 3.6950 | 3.7000 | 3.7000 | 987,800 |
| 25 Jan 2024 | 3.7200 | 3.7650 | 3.6700 | 3.7100 | 3.7100 | 945,800 |
| 24 Jan 2024 | 3.7300 | 3.7400 | 3.6750 | 3.7000 | 3.7000 | 793,400 |
| 23 Jan 2024 | 3.7600 | 3.7900 | 3.6800 | 3.6800 | 3.6800 | 547,400 |
| 22 Jan 2024 | 3.7000 | 3.7900 | 3.6750 | 3.7100 | 3.7100 | 842,800 |
| 19 Jan 2024 | 3.7000 | 3.7100 | 3.6350 | 3.6900 | 3.6900 | 794,100 |
| 18 Jan 2024 | 3.6900 | 3.7150 | 3.6600 | 3.6800 | 3.6800 | 925,100 |
| 17 Jan 2024 | 3.6850 | 3.6900 | 3.6000 | 3.6800 | 3.6800 | 793,400 |
| 16 Jan 2024 | 3.6700 | 3.7100 | 3.6400 | 3.6900 | 3.6900 | 1,375,800 |
| 12 Jan 2024 | 3.7400 | 3.7900 | 3.6800 | 3.6900 | 3.6900 | 588,200 |
| 11 Jan 2024 | 3.6900 | 3.7500 | 3.6600 | 3.7000 | 3.7000 | 1,118,100 |
| 10 Jan 2024 | 3.6700 | 3.7500 | 3.6500 | 3.6900 | 3.6900 | 1,524,800 |
| 09 Jan 2024 | 3.7000 | 3.7400 | 3.6800 | 3.6900 | 3.6900 | 591,900 |
| 08 Jan 2024 | 3.7300 | 3.7800 | 3.7070 | 3.7600 | 3.7600 | 650,200 |
| 05 Jan 2024 | 3.6200 | 3.7450 | 3.6200 | 3.7200 | 3.7200 | 1,304,400 |
| 04 Jan 2024 | 3.8000 | 3.8300 | 3.7550 | 3.7700 | 3.7700 | 1,027,200 |
| 03 Jan 2024 | 3.7900 | 3.8500 | 3.6900 | 3.8000 | 3.8000 | 1,151,900 |
| 02 Jan 2024 | 3.8900 | 3.9300 | 3.8000 | 3.8100 | 3.8100 | 803,400 |
| 29 Dec 2023 | 4.0000 | 4.0350 | 3.9000 | 3.9200 | 3.9200 | 748,800 |
| 28 Dec 2023 | 4.0000 | 4.0300 | 3.9700 | 3.9900 | 3.9900 | 794,300 |
| 27 Dec 2023 | 4.0000 | 4.0500 | 3.9700 | 3.9900 | 3.9900 | 790,200 |
| 26 Dec 2023 | 3.9900 | 4.0300 | 3.9300 | 4.0000 | 4.0000 | 645,100 |
| 22 Dec 2023 | 4.0900 | 4.1250 | 3.9700 | 3.9900 | 3.9900 | 805,800 |
| 21 Dec 2023 | 4.0700 | 4.1400 | 4.0250 | 4.0900 | 4.0900 | 764,300 |
| 20 Dec 2023 | 4.1600 | 4.2300 | 4.0400 | 4.0400 | 4.0400 | 923,400 |
| 19 Dec 2023 | 4.1200 | 4.3900 | 4.1200 | 4.1600 | 4.1600 | 2,068,900 |
| 18 Dec 2023 | 3.8700 | 4.1300 | 3.8500 | 4.0900 | 4.0900 | 1,698,500 |
| 15 Dec 2023 | 3.9600 | 3.9600 | 3.7400 | 3.8500 | 3.8500 | 4,820,900 |
| 14 Dec 2023 | 3.9500 | 4.0300 | 3.8100 | 3.8800 | 3.8800 | 2,076,300 |
| 13 Dec 2023 | 3.7700 | 3.8500 | 3.6700 | 3.8400 | 3.8400 | 2,487,000 |
| 12 Dec 2023 | 3.7500 | 3.8000 | 3.6300 | 3.7700 | 3.7700 | 1,226,200 |
| 11 Dec 2023 | 3.8200 | 3.8200 | 3.6500 | 3.7200 | 3.7200 | 1,168,200 |
| 08 Dec 2023 | 3.7200 | 3.8800 | 3.7200 | 3.8700 | 3.8700 | 1,185,800 |
| 07 Dec 2023 | 3.7300 | 3.7600 | 3.7150 | 3.7400 | 3.7400 | 591,900 |
| 06 Dec 2023 | 3.7000 | 3.7650 | 3.6800 | 3.7300 | 3.7300 | 941,800 |
| 05 Dec 2023 | 3.6900 | 3.7100 | 3.6250 | 3.6800 | 3.6800 | 1,008,500 |
| 04 Dec 2023 | 3.7100 | 3.7660 | 3.6610 | 3.6900 | 3.6900 | 795,300 |
| 01 Dec 2023 | 3.5000 | 3.7250 | 3.4800 | 3.7000 | 3.7000 | 1,158,200 |
| 30 Nov 2023 | 3.5700 | 3.6550 | 3.5100 | 3.5200 | 3.5200 | 1,017,100 |
| 29 Nov 2023 | 3.7300 | 3.7800 | 3.6100 | 3.6300 | 3.6300 | 1,697,900 |
| 28 Nov 2023 | 3.8000 | 3.8100 | 3.5700 | 3.6900 | 3.6900 | 1,686,200 |
| 27 Nov 2023 | 3.6500 | 3.8400 | 3.6330 | 3.8000 | 3.8000 | 1,741,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.